Applied Optoelectronics, Inc. (AAOI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240726C00008500 | 2024-07-01 3:00PM EDT | 8.50 | 0.35 | 0.25 | 0.40 | -0.15 | -30.00% | 1 | 11 | 87.50% |
| AAOI240726C00009000 | 2024-07-02 12:47PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 85.55% |
| AAOI240726C00009500 | 2024-06-25 1:49PM EDT | 9.50 | 0.53 | 0.05 | 0.20 | 0.00 | - | - | 1 | 85.55% |
| AAOI240726C00010000 | 2024-07-01 10:08AM EDT | 10.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 50 | 92.19% |
| AAOI240726C00010500 | 2024-06-28 2:18PM EDT | 10.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 155.86% |
| AAOI240726C00011000 | 2024-06-26 1:43PM EDT | 11.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 60 | 114.06% |
| AAOI240726C00012000 | 2024-06-17 1:02PM EDT | 12.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | - | 4 | 217.58% |
| AAOI240726C00012500 | 2024-06-17 1:45PM EDT | 12.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 175.00% |
| AAOI240726C00013000 | 2024-06-18 9:49AM EDT | 13.00 | 0.31 | 0.00 | 1.95 | 0.00 | - | - | 20 | 313.28% |
| AAOI240726C00013500 | 2024-06-13 9:47AM EDT | 13.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 147.66% |
| AAOI240726C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 21 | 351.56% |
| AAOI240726C00015000 | 2024-06-17 2:57PM EDT | 15.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 5 | 354.30% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAOI240726P00005500 | 2024-06-18 10:45AM EDT | 5.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | - | 1 | 178.52% |
| AAOI240726P00007000 | 2024-06-20 12:09PM EDT | 7.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | - | 10 | 87.89% |
| AAOI240726P00007500 | 2024-07-05 11:23AM EDT | 7.50 | 0.41 | 0.45 | 0.55 | +0.08 | +24.24% | 3 | 6 | 82.03% |
| AAOI240726P00008000 | 2024-07-05 3:13PM EDT | 8.00 | 0.79 | 0.20 | 0.85 | +0.06 | +8.22% | 2 | 9 | 92.19% |
| AAOI240726P00008500 | 2024-07-01 10:12AM EDT | 8.50 | 0.95 | 0.55 | 1.20 | 0.00 | - | 4 | 6 | 94.14% |
| AAOI240726P00009500 | 2024-07-05 3:13PM EDT | 9.50 | 2.10 | 1.85 | 2.05 | +0.48 | +29.63% | 1 | 4 | 84.38% |
| AAOI240726P00010000 | 2024-07-03 9:42AM EDT | 10.00 | 2.28 | 1.30 | 3.00 | 0.00 | - | 1 | 24 | 192.58% |
| AAOI240726P00010500 | 2024-06-14 10:29AM EDT | 10.50 | 1.27 | 0.85 | 5.00 | 0.00 | - | - | 4 | 102.34% |
| AAOI240726P00012000 | 2024-07-02 3:52PM EDT | 12.00 | 4.05 | 2.95 | 6.50 | 0.00 | - | 1 | 2 | 199.22% |
| AAOI240726P00012500 | 2024-06-14 9:52AM EDT | 12.50 | 2.59 | 3.60 | 6.70 | 0.00 | - | - | 2 | 194.92% |
© 2024 Yahoo. All rights reserved.